HLT Global Berhad (KLSE:HLT)
Malaysia · Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Aug 22, 2025
HLT Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,720,400 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 8,556,900 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 70,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 488,100 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,159,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,300 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 300,200 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 69,400 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 93,500 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 4,577,200 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,563,000 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 269,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 338,400 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 167,400 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,259,000 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 511,500 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 108,800 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,100 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 2,960,900 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 376,200 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 84,600 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 59,200 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 133,400 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,500 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,325,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 572,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 634,800 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 373,700 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 159,700 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 5,496,100 |
| Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 142,700 |
| Jul 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 99,200 |
| Jul 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 538,600 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,200 |
| Jul 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 99,400 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 889,500 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 307,400 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 787,000 |
| Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,699,300 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 3,400,100 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 927,500 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 7,549,600 |
| Jun 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 610,600 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 406,400 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 259,900 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,148,500 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 214,000 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 260,200 |